Pond Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,440.01 | 10,440.01 | 9,810.01 | 10,200.01 | 5,492.35 | 430,280 |
| 2025-07-22 | 10,520.01 | 10,540.01 | 9,950.01 | 10,400.01 | 5,600.05 | 365,940 |
| 2025-07-21 | 10,570.01 | 10,870.01 | 10,250.01 | 10,480.01 | 5,643.12 | 630,552 |
| 2025-07-18 | 11,800.01 | 11,800.01 | 10,510.01 | 10,800.01 | 5,815.43 | 676,480 |
| 2025-07-17 | 11,390.01 | 11,690.01 | 11,060.01 | 11,570.01 | 6,230.05 | 361,936 |
| 2025-07-16 | 11,370.01 | 11,690.01 | 11,050.01 | 11,430.01 | 6,154.67 | 507,900 |
| 2025-07-15 | 12,480.01 | 12,630.01 | 11,230.01 | 11,510.01 | 6,197.74 | 1,014,686 |
| 2025-07-14 | 12,000.01 | 13,440.01 | 12,000.01 | 12,650.01 | 6,811.59 | 657,899 |
| 2025-07-11 | 12,300.01 | 12,300.01 | 11,750.01 | 11,980.01 | 6,450.82 | 155,372 |
| 2025-07-10 | 12,200.01 | 12,370.01 | 12,000.01 | 12,220.01 | 6,580.05 | 85,165 |
| 2025-07-09 | 12,490.01 | 12,500.01 | 11,840.01 | 12,190.01 | 6,563.90 | 117,509 |
| 2025-07-08 | 11,560.01 | 12,200.01 | 11,530.01 | 12,200.01 | 6,569.28 | 207,347 |
| 2025-07-07 | 11,280.01 | 11,940.01 | 11,280.01 | 11,650.01 | 6,273.13 | 167,171 |
| 2025-07-04 | 11,870.01 | 11,870.01 | 11,210.01 | 11,490.01 | 6,186.97 | 325,622 |
| 2025-07-03 | 11,970.01 | 12,550.01 | 11,400.01 | 11,820.01 | 6,364.67 | 290,188 |
| 2025-07-02 | 12,200.01 | 12,250.01 | 11,750.01 | 11,970.01 | 6,445.44 | 225,840 |
| 2025-07-01 | 12,080.01 | 12,310.01 | 11,820.01 | 12,140.01 | 6,536.98 | 177,503 |
| 2025-06-30 | 11,520.01 | 12,420.01 | 11,350.01 | 12,050.01 | 6,488.51 | 388,589 |
| 2025-06-27 | 11,660.01 | 11,830.01 | 11,320.01 | 11,630.01 | 6,262.36 | 163,530 |
| 2025-06-26 | 11,690.01 | 11,810.01 | 11,110.01 | 11,650.01 | 6,246.21 | 239,093 |
| 2025-06-25 | 11,490.01 | 11,950.01 | 11,280.01 | 11,690.01 | 6,267.65 | 228,795 |
| 2025-06-24 | 11,500.01 | 12,000.01 | 10,960.01 | 11,480.01 | 6,155.06 | 250,301 |
| 2025-06-23 | 11,400.01 | 11,680.01 | 11,150.01 | 11,420.01 | 6,122.89 | 191,961 |
| 2025-06-20 | 11,540.01 | 11,760.01 | 10,920.01 | 11,470.01 | 6,149.70 | 265,362 |
| 2025-06-19 | 11,810.01 | 11,910.01 | 10,700.01 | 11,550.01 | 6,192.59 | 432,475 |
| 2025-06-18 | 11,120.01 | 11,880.01 | 10,970.01 | 11,700.01 | 6,273.01 | 546,446 |
| 2025-06-17 | 11,220.01 | 11,480.01 | 10,700.01 | 11,170.01 | 5,988.85 | 480,980 |
| 2025-06-16 | 9,250.01 | 11,550.01 | 9,060.01 | 11,190.01 | 5,999.57 | 2,052,581 |
| 2025-06-13 | 9,370.01 | 9,370.01 | 8,900.01 | 9,250.01 | 4,959.43 | 663,334 |
| 2025-06-12 | 9,700.01 | 9,890.01 | 9,260.01 | 9,470.01 | 5,077.39 | 762,114 |
| 2025-06-11 | 8,300.01 | 10,440.01 | 8,300.01 | 9,740.01 | 5,222.15 | 3,115,015 |
| 2025-06-10 | 8,320.01 | 8,490.01 | 8,020.01 | 8,190.01 | 4,391.11 | 387,307 |
| 2025-06-09 | 8,750.01 | 8,770.01 | 8,120.01 | 8,320.01 | 4,460.81 | 820,309 |
| 2025-06-05 | 8,910.01 | 9,020.01 | 8,120.01 | 8,820.01 | 4,728.89 | 564,902 |
| 2025-06-04 | 9,140.01 | 9,350.01 | 8,630.01 | 9,010.01 | 4,830.76 | 659,175 |
| 2025-06-02 | 8,810.01 | 9,200.01 | 8,680.01 | 9,140.01 | 4,900.46 | 769,751 |
| 2025-05-30 | 8,520.01 | 8,780.01 | 8,300.01 | 8,750.01 | 4,691.36 | 569,089 |
| 2025-05-29 | 7,830.01 | 8,480.01 | 7,690.01 | 8,480.01 | 4,546.59 | 625,930 |
| 2025-05-28 | 7,750.01 | 7,960.01 | 7,620.01 | 7,860.01 | 4,214.18 | 376,881 |
| 2025-05-27 | 7,890.01 | 7,890.01 | 7,550.01 | 7,680.01 | 4,117.67 | 175,060 |
| 2025-05-26 | 7,700.01 | 7,910.01 | 7,430.01 | 7,790.01 | 4,176.65 | 604,048 |
| 2025-05-23 | 7,140.01 | 7,730.01 | 7,140.01 | 7,540.01 | 4,042.61 | 855,396 |
| 2025-05-22 | 7,010.01 | 7,270.01 | 6,950.01 | 7,140.01 | 3,828.15 | 179,458 |
| 2025-05-21 | 6,960.01 | 7,240.01 | 6,920.01 | 7,060.01 | 3,785.25 | 257,070 |
| 2025-05-20 | 7,100.01 | 7,330.01 | 6,970.01 | 7,030.01 | 3,769.17 | 533,602 |
| 2025-05-19 | 6,820.01 | 7,260.01 | 6,700.01 | 7,100.01 | 3,806.70 | 587,833 |
| 2025-05-16 | 6,700.01 | 6,950.01 | 6,600.01 | 6,820.01 | 3,656.58 | 198,288 |
| 2025-05-15 | 6,630.01 | 6,820.01 | 6,580.01 | 6,710.01 | 3,597.60 | 113,411 |
| 2025-05-14 | 6,800.01 | 6,900.01 | 6,610.01 | 6,690.01 | 3,586.88 | 274,157 |
| 2025-05-13 | 6,980.01 | 7,000.01 | 6,610.01 | 6,780.01 | 3,635.13 | 342,715 |
| 2025-05-12 | 6,650.01 | 7,260.01 | 6,550.01 | 6,980.01 | 3,742.36 | 1,438,786 |
| 2025-05-09 | 6,340.01 | 6,920.01 | 6,260.01 | 6,590.01 | 3,533.26 | 1,443,626 |
| 2025-05-08 | 6,060.01 | 6,350.01 | 6,060.01 | 6,280.01 | 3,367.05 | 511,437 |
| 2025-05-07 | 5,940.01 | 6,100.01 | 5,940.01 | 6,040.01 | 3,238.38 | 174,724 |
| 2025-05-02 | 6,090.01 | 6,090.01 | 5,890.01 | 5,940.01 | 3,184.76 | 105,110 |
| 2025-04-30 | 6,030.01 | 6,450.01 | 5,890.01 | 6,000.01 | 3,216.93 | 377,687 |
| 2025-04-29 | 5,990.01 | 6,140.01 | 5,980.01 | 6,030.01 | 3,233.01 | 125,451 |
| 2025-04-28 | 5,970.01 | 6,060.01 | 5,950.01 | 5,990.01 | 3,211.57 | 70,584 |
| 2025-04-25 | 6,000.01 | 6,070.01 | 5,970.01 | 6,000.01 | 3,216.93 | 58,781 |
| 2025-04-24 | 5,960.01 | 6,030.01 | 5,880.01 | 6,000.01 | 3,216.93 | 72,286 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 40.0000 KRW |
| 2026-06-29 | 35.0000 KRW |
| 2026-03-30 | 35.0000 KRW |
| 2025-12-29 | 130.0000 KRW |
| 2025-10-02 | 50.0000 KRW |
| 2025-06-27 | 50.0000 KRW |
| 2025-03-28 | 50.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.